QXO, Inc. (QXO) — Historial de precios

A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-09-02	12.82	13.32	12.80	13.22	+2.64%	10,468,000
2026-09-01	13.10	13.16	12.82	12.88	-3.01%	13,777,100
2026-08-31	13.41	13.54	13.21	13.28	-4.18%	13,616,600
2026-08-28	13.86	13.86	13.86	13.86	+0.00%	9,239,900
2026-08-27	14.13	14.16	13.83	13.86	-1.14%	8,420,100
2026-08-26	13.83	14.34	13.80	14.02	+1.23%	10,401,700
2026-08-25	13.71	13.98	13.63	13.85	+3.28%	12,512,900
2026-08-24	13.72	13.83	13.35	13.41	-2.54%	13,467,000
2026-08-21	13.41	13.95	13.34	13.76	+3.15%	12,513,800
2026-08-20	13.85	13.86	13.15	13.34	-5.46%	18,213,300
2026-08-19	13.72	14.22	13.71	14.11	+4.52%	15,891,300
2026-08-18	13.79	13.97	13.47	13.50	-3.43%	15,130,900
2026-08-17	14.45	14.45	13.85	13.98	-3.65%	16,703,100
2026-08-14	15.30	16.17	14.20	14.51	-2.55%	25,376,700
2026-08-13	15.09	15.26	14.77	14.89	-0.93%	18,670,800
2026-08-12	15.62	15.68	14.77	15.03	-3.34%	24,623,800
2026-08-11	15.55	15.78	15.45	15.55	+1.11%	15,700,000
2026-08-10	16.14	16.19	15.36	15.38	-4.83%	9,988,300
2026-08-07	15.63	16.19	15.63	16.16	+6.46%	16,235,100
2026-08-06	15.50	15.82	15.18	15.18	-4.53%	11,227,400
2026-08-05	15.35	16.07	15.12	15.90	+3.65%	20,657,200
2026-08-04	14.61	15.53	14.47	15.34	+8.87%	38,554,500
2026-08-03	13.56	14.22	13.56	14.09	+5.94%	17,410,400
2026-07-31	13.59	13.68	13.18	13.30	-1.19%	12,687,200
2026-07-30	13.63	13.75	13.22	13.46	+0.45%	18,130,300
2026-07-29	13.89	13.97	13.20	13.40	-5.96%	25,790,800
2026-07-28	14.00	15.06	13.91	14.25	+0.85%	22,673,800
2026-07-27	13.76	14.19	13.76	14.13	+3.37%	12,920,600
2026-07-24	13.66	14.05	13.32	13.67	-1.16%	18,127,700
2026-07-23	13.59	14.21	13.49	13.83	-0.14%	22,108,000
2026-07-22	14.03	14.31	13.84	13.85	-0.65%	17,179,900
2026-07-21	13.54	14.12	13.37	13.94	+2.95%	24,812,800
2026-07-20	14.32	14.56	13.48	13.54	-5.97%	28,181,200
2026-07-17	15.02	15.68	14.34	14.40	-6.61%	19,274,400
2026-07-16	15.15	15.66	15.06	15.42	+0.65%	22,536,800
2026-07-15	14.48	15.38	14.37	15.32	+5.95%	29,757,000
2026-07-14	14.34	14.58	14.07	14.46	+4.10%	28,160,300
2026-07-13	14.70	14.80	13.83	13.89	-7.34%	29,268,200
2026-07-10	14.52	15.05	14.31	14.99	+2.81%	37,798,900
2026-07-09	14.54	15.05	14.31	14.58	-0.55%	47,733,300
2026-07-08	15.05	15.05	13.82	14.66	-3.87%	63,926,600
2026-07-07	15.95	15.95	15.18	15.25	-3.54%	21,411,700
2026-07-06	16.19	16.27	15.66	15.81	-2.47%	21,449,800
2026-07-02	16.51	16.88	15.79	16.21	-2.00%	32,547,200
2026-07-01	17.28	18.12	16.46	16.54	-4.28%	26,063,100
2026-06-30	18.46	18.60	16.33	17.28	-3.03%	89,913,700
2026-06-29	17.72	18.49	17.23	17.82	+0.22%	30,505,700
2026-06-26	17.60	18.32	17.55	17.78	-1.22%	26,615,600
2026-06-25	17.20	18.00	17.02	18.00	+6.32%	30,499,400
2026-06-24	16.34	17.03	15.79	16.93	+4.38%	28,062,500
2026-06-23	16.42	16.82	16.19	16.22	-3.11%	13,097,900
2026-06-22	17.58	17.77	16.68	16.74	-5.74%	13,015,300
2026-06-18	17.07	17.87	16.99	17.76	+7.25%	16,064,400
2026-06-17	16.94	17.95	16.44	16.56	-2.65%	21,999,100
2026-06-16	16.62	17.48	16.45	17.01	+1.92%	14,545,200
2026-06-15	17.15	17.65	16.63	16.69	+0.36%	16,051,400
2026-06-12	16.81	16.95	16.33	16.63	+0.30%	12,293,100
2026-06-11	15.24	16.59	15.11	16.58	+10.09%	19,051,900
2026-06-10	16.17	16.20	14.75	15.06	-8.17%	23,316,300
2026-06-09	15.77	16.52	15.67	16.40	+5.53%	17,847,400
2026-06-08	15.68	15.79	15.32	15.54	-1.40%	13,783,000
2026-06-05	16.06	16.28	15.45	15.76	-2.90%	17,662,200
2026-06-04	16.49	16.66	16.09	16.23	-1.28%	14,720,800
2026-06-03	16.20	16.70	16.13	16.44	+0.74%	18,354,700
2026-06-02	16.64	16.98	16.01	16.32	-2.63%	19,763,200
2026-06-01	17.15	17.32	16.56	16.76	-2.84%	16,789,000
2026-05-29	17.66	17.96	17.16	17.25	-2.43%	17,723,100
2026-05-28	17.01	17.84	16.77	17.68	+1.61%	12,137,800
2026-05-27	17.18	17.86	17.01	17.40	+1.40%	17,955,500
2026-05-26	17.10	17.50	16.71	17.16	+2.94%	15,067,600
2026-05-22	17.50	17.76	16.41	16.67	-2.11%	9,522,600
2026-05-21	16.99	17.30	16.53	17.03	-1.16%	11,344,100
2026-05-20	16.27	17.24	15.90	17.23	+8.03%	16,628,000
2026-05-19	16.46	16.54	15.50	15.95	-4.49%	23,506,700
2026-05-18	16.39	16.86	15.98	16.70	+2.27%	17,020,400
2026-05-15	16.97	17.06	16.28	16.33	-6.31%	22,328,900
2026-05-14	17.23	18.11	16.96	17.43	+2.41%	15,779,900
2026-05-13	17.65	17.70	16.93	17.02	-4.06%	15,998,100
2026-05-12	18.34	18.47	17.70	17.74	-3.80%	16,622,600
2026-05-11	18.53	18.78	18.12	18.44	-1.71%	13,222,400
2026-05-08	19.25	19.40	18.09	18.76	+0.00%	14,330,400
2026-05-07	19.88	19.88	18.57	18.76	-4.96%	18,773,100
2026-05-06	19.28	20.18	19.17	19.74	+4.61%	16,180,500
2026-05-05	19.60	19.60	18.72	18.87	-1.31%	13,497,900
2026-05-04	19.70	19.79	19.07	19.12	-3.53%	12,641,300
2026-05-01	20.20	20.33	19.66	19.82	-1.25%	12,936,800
2026-04-30	19.90	20.35	19.61	20.07	+2.35%	14,121,900
2026-04-29	19.50	19.81	18.87	19.61	+0.00%	16,859,000
2026-04-28	20.15	20.45	19.50	19.61	-3.83%	19,480,200
2026-04-27	21.18	21.52	20.36	20.39	-2.77%	15,644,400
2026-04-24	22.00	22.17	20.90	20.97	-5.11%	20,740,500
2026-04-23	21.12	22.13	20.97	22.10	+5.44%	19,496,000
2026-04-22	23.13	23.14	20.90	20.96	-6.84%	32,782,000
2026-04-21	24.37	24.40	22.47	22.50	-7.10%	31,128,900
2026-04-20	24.16	24.39	22.85	24.22	-3.12%	55,121,000
2026-04-17	24.95	25.44	24.54	25.00	+3.09%	10,066,400
2026-04-16	23.21	24.39	23.21	24.25	+4.44%	9,022,300
2026-04-15	23.56	23.56	22.93	23.22	-0.51%	12,046,200
2026-04-14	22.48	23.50	22.48	23.34	+5.14%	8,771,500
2026-04-13	21.44	22.26	21.18	22.20	+1.23%	8,744,200
2026-04-10	21.46	22.14	21.46	21.93	+3.54%	8,860,200
2026-04-09	20.30	21.30	20.30	21.18	+3.22%	8,701,800
2026-04-08	20.37	21.14	20.13	20.52	+9.03%	12,183,800
2026-04-07	18.70	18.90	18.05	18.82	-1.05%	6,822,900
2026-04-06	18.84	19.25	18.67	19.02	-0.05%	5,140,700
2026-04-02	18.65	19.72	18.43	19.03	-1.40%	6,552,600
2026-04-01	19.73	20.00	19.24	19.30	-0.62%	10,614,300
2026-03-31	18.88	19.78	18.81	19.42	+6.64%	7,950,400
2026-03-30	19.18	19.46	18.06	18.21	-3.96%	7,858,700
2026-03-27	19.37	19.62	18.92	18.96	-3.56%	5,873,100
2026-03-26	20.14	20.83	19.65	19.66	-3.91%	6,278,400
2026-03-25	20.59	20.73	20.05	20.46	+1.34%	5,183,100
2026-03-24	19.99	20.66	19.76	20.19	-0.54%	5,535,000
2026-03-23	19.31	20.40	19.08	20.30	+8.91%	10,419,100
2026-03-20	20.10	20.28	18.48	18.64	-8.09%	14,418,200
2026-03-19	19.55	20.62	19.53	20.28	+0.75%	6,757,400
2026-03-18	20.68	21.10	19.99	20.13	-3.50%	5,081,400
2026-03-17	20.51	21.21	20.43	20.86	+0.77%	4,630,400
2026-03-16	20.82	21.32	20.51	20.70	+2.58%	9,339,700
2026-03-13	19.85	20.61	19.11	20.18	+3.49%	8,325,300
2026-03-12	20.85	21.25	19.43	19.50	-7.67%	8,966,000
2026-03-11	21.52	21.69	20.97	21.12	-2.09%	4,837,100
2026-03-10	21.80	22.02	21.40	21.57	-0.55%	3,523,900
2026-03-09	21.50	21.99	20.75	21.69	-0.50%	6,557,000
2026-03-06	22.25	22.42	21.75	21.80	-4.64%	5,132,200
2026-03-05	22.89	23.37	22.28	22.86	-1.72%	5,260,600
2026-03-04	22.36	23.44	22.03	23.26	+5.97%	7,471,200
2026-03-03	22.30	22.40	21.53	21.95	-4.23%	6,732,700
2026-03-02	23.36	23.62	22.71	22.92	-4.30%	7,157,100
2026-02-27	23.55	23.97	22.76	23.95	+0.29%	7,188,600
2026-02-26	24.40	24.51	23.37	23.88	-1.32%	5,973,900
2026-02-25	25.32	25.40	24.08	24.20	-3.74%	4,060,100
2026-02-24	24.73	25.71	24.72	25.14	+1.70%	4,383,900
2026-02-23	25.32	25.50	24.43	24.72	-3.21%	4,544,700
2026-02-20	25.96	26.30	25.49	25.54	-2.59%	5,549,600
2026-02-19	26.43	26.55	25.85	26.22	-1.54%	5,533,500
2026-02-18	26.69	27.61	26.54	26.63	-0.71%	6,623,100
2026-02-17	27.09	27.51	26.43	26.82	-0.92%	7,734,900
2026-02-13	25.78	27.10	25.48	27.07	+4.44%	8,224,800
2026-02-12	26.92	27.55	25.80	25.92	-4.21%	9,387,200
2026-02-11	24.53	27.14	24.38	27.06	+16.59%	17,213,400
2026-02-10	23.36	23.64	23.02	23.21	-0.43%	8,822,000
2026-02-09	23.00	23.45	22.82	23.31	+1.30%	5,027,300
2026-02-06	21.50	23.13	21.49	23.01	+9.36%	8,623,300
2026-02-05	22.72	23.07	20.91	21.04	-9.04%	8,530,800
2026-02-04	22.84	23.56	22.28	23.13	+1.27%	7,188,000
2026-02-03	22.25	23.22	22.12	22.84	+3.44%	8,561,200
2026-02-02	22.00	22.46	21.59	22.08	-0.45%	6,470,200
2026-01-30	22.52	22.78	21.98	22.18	-2.89%	6,120,500
2026-01-29	23.16	23.24	22.52	22.84	-1.72%	6,620,200
2026-01-28	23.83	23.90	23.11	23.24	-1.65%	5,111,600
2026-01-27	23.95	24.25	23.45	23.63	-1.29%	5,490,900
2026-01-26	23.82	24.02	23.55	23.94	+0.13%	6,248,700
2026-01-23	24.10	24.12	23.36	23.91	-0.87%	8,812,300
2026-01-22	24.12	24.49	23.91	24.12	+2.77%	10,515,600
2026-01-21	23.55	23.73	23.03	23.47	-0.21%	9,949,900
2026-01-20	23.47	24.00	23.21	23.52	-1.22%	9,065,000
2026-01-16	23.59	24.38	23.50	23.81	-4.84%	29,424,900
2026-01-15	25.58	25.91	25.00	25.02	-1.96%	7,374,800
2026-01-14	25.00	25.58	24.52	25.52	+1.43%	7,669,000
2026-01-13	25.06	25.57	24.39	25.16	+1.45%	9,581,600
2026-01-12	26.20	26.24	24.59	24.80	-0.80%	10,235,500
2026-01-09	24.54	25.05	24.19	25.00	+1.42%	7,204,000
2026-01-08	23.40	25.02	23.21	24.65	+5.43%	9,860,800
2026-01-07	24.08	24.54	23.30	23.38	-2.50%	10,904,900
2026-01-06	23.05	24.18	22.81	23.98	+2.92%	8,904,500
2026-01-05	20.47	23.80	20.40	23.30	+18.15%	25,201,900
2026-01-02	19.25	19.92	19.01	19.72	+2.23%	6,940,000
2025-12-31	20.98	21.03	19.22	19.29	-8.32%	16,012,200
2025-12-30	21.00	21.14	20.94	21.04	-0.05%	5,580,300
2025-12-29	21.05	21.47	20.97	21.05	-0.89%	2,998,800
2025-12-26	21.62	21.65	21.23	21.24	-1.44%	2,451,100
2025-12-24	21.73	21.73	21.46	21.55	-0.42%	1,548,400
2025-12-23	21.77	21.88	21.48	21.64	-1.46%	4,931,100
2025-12-22	22.00	22.19	21.74	21.96	+0.73%	6,186,500
2025-12-19	21.72	22.09	21.59	21.80	-0.37%	9,181,200
2025-12-18	21.25	21.98	21.19	21.88	+5.24%	5,554,300
2025-12-17	21.16	21.56	20.79	20.79	-2.62%	5,512,500
2025-12-16	21.26	21.64	21.18	21.35	+0.19%	4,599,800
2025-12-15	21.29	21.40	20.93	21.31	-0.33%	6,101,200
2025-12-12	22.30	22.31	21.31	21.38	-3.35%	7,904,600
2025-12-11	21.63	22.22	21.48	22.12	+1.89%	8,411,400
2025-12-10	20.95	21.94	20.89	21.71	+3.63%	8,877,700
2025-12-09	21.19	21.41	20.71	20.95	-1.50%	7,715,000
2025-12-08	20.90	21.41	20.79	21.27	+2.16%	7,771,500
2025-12-05	20.66	21.07	20.39	20.82	+1.17%	7,084,200
2025-12-04	19.86	20.73	19.86	20.58	+2.90%	7,678,600
2025-12-03	19.17	20.35	19.00	20.00	+3.47%	9,775,200
2025-12-02	18.47	19.39	18.44	19.33	+5.46%	7,263,500
2025-12-01	18.53	18.78	18.30	18.33	-2.14%	6,958,400
2025-11-28	18.37	18.74	18.27	18.73	+2.57%	2,979,100
2025-11-26	17.65	18.48	17.60	18.26	+3.22%	5,343,400
2025-11-25	16.99	17.81	16.86	17.69	+5.23%	7,018,300
2025-11-24	17.00	17.50	16.76	16.81	-1.00%	7,471,800
2025-11-21	16.12	17.53	16.10	16.98	+5.47%	6,693,800
2025-11-20	16.62	17.11	15.99	16.10	-1.23%	6,270,800
2025-11-19	16.70	16.91	16.25	16.30	-2.34%	7,250,100
2025-11-18	16.67	17.12	16.53	16.69	-1.59%	5,242,900
2025-11-17	17.50	17.55	16.66	16.96	-2.97%	5,517,500
2025-11-14	17.06	17.79	17.01	17.48	-0.06%	5,183,800
2025-11-13	18.64	18.72	17.47	17.49	-6.92%	6,098,900
2025-11-12	19.05	19.37	18.40	18.79	-1.21%	6,449,700
2025-11-11	18.59	19.19	18.03	19.02	+3.37%	8,125,900
2025-11-10	17.25	18.60	16.90	18.40	+7.04%	9,996,800
2025-11-07	16.00	17.40	15.50	17.19	+6.51%	13,205,500
2025-11-06	16.46	16.60	15.83	16.14	-2.12%	13,444,600
2025-11-05	17.00	17.08	16.47	16.49	-2.25%	12,118,100
2025-11-04	17.07	17.25	16.85	16.87	-2.43%	6,990,900
2025-11-03	17.75	17.85	17.05	17.29	-2.15%	7,938,400
2025-10-31	17.83	17.93	17.51	17.67	-0.51%	7,434,900
2025-10-30	18.51	18.51	17.73	17.76	-3.95%	7,406,100
2025-10-29	18.06	18.85	17.64	18.49	+2.15%	8,581,800
2025-10-28	18.10	18.81	17.98	18.10	+0.11%	7,210,800
2025-10-27	18.66	18.68	18.03	18.08	-1.69%	5,773,900
2025-10-24	18.60	18.86	18.38	18.39	+0.49%	5,131,300
2025-10-23	18.49	18.57	18.09	18.30	-0.33%	6,240,800
2025-10-22	19.37	19.70	18.31	18.36	-6.04%	8,580,500
2025-10-21	19.10	19.99	19.10	19.54	+2.84%	6,738,300
2025-10-20	19.14	19.25	18.77	19.00	+0.05%	4,505,000
2025-10-17	19.00	19.31	18.50	18.99	+0.32%	5,117,600
2025-10-16	19.50	19.55	18.61	18.93	-2.77%	6,891,900
2025-10-15	19.78	19.90	19.12	19.47	-0.31%	7,242,700
2025-10-14	18.23	19.56	18.08	19.53	+5.57%	9,716,200
2025-10-13	18.70	19.01	18.36	18.50	-0.43%	8,600,900
2025-10-10	19.89	19.89	18.58	18.58	-5.83%	9,008,400
2025-10-09	19.68	20.27	19.59	19.73	-0.85%	5,303,600
2025-10-08	19.52	19.92	19.42	19.90	+2.05%	6,827,000
2025-10-07	19.79	19.95	19.45	19.50	-1.37%	5,945,500
2025-10-06	20.54	20.61	19.63	19.77	-2.27%	8,919,000
2025-10-03	20.17	21.14	19.97	20.23	+1.61%	15,172,900
2025-10-02	18.79	20.11	18.73	19.91	+6.64%	13,216,200
2025-10-01	18.89	19.08	18.50	18.67	-2.05%	10,854,700
2025-09-30	18.92	19.07	18.27	19.06	+1.71%	10,279,200
2025-09-29	19.05	19.21	18.73	18.74	-0.27%	7,111,800
2025-09-26	18.98	19.09	18.67	18.79	-0.74%	5,652,100
2025-09-25	18.92	19.28	18.69	18.93	-1.61%	8,678,300
2025-09-24	19.91	20.09	19.21	19.24	-2.93%	7,497,700
2025-09-23	20.02	20.27	19.60	19.82	-0.60%	10,908,500
2025-09-22	20.70	20.78	19.92	19.94	-3.30%	8,980,100
2025-09-19	20.95	21.00	20.40	20.62	-1.90%	13,219,700
2025-09-18	21.12	21.64	20.89	21.02	+0.38%	8,416,300
2025-09-17	21.05	21.53	20.64	20.94	-0.05%	7,238,800
2025-09-16	21.23	21.42	20.30	20.95	-1.32%	10,449,700
2025-09-15	20.85	21.23	20.69	21.23	+2.21%	5,351,500
2025-09-12	21.26	21.37	20.75	20.77	-2.30%	6,255,500
2025-09-11	21.33	21.95	21.19	21.26	-1.02%	6,062,800
2025-09-10	21.36	22.05	21.25	21.48	+0.00%	7,273,800
2025-09-09	21.80	21.99	21.04	21.48	-2.19%	7,315,000
2025-09-08	22.26	22.35	21.65	21.96	-0.41%	7,396,700
2025-09-05	20.87	22.06	20.87	22.05	+6.83%	10,069,900

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jun (+16.63%). Peor mes: Jul (-12.44%). Basado en 2 años de datos diarios (2025–2026).

Ene-0.53%
Feb+1.63%
Mar-2.82%
Abr-0.97%
May+7.81%
Jun+16.63%
Jul-12.44%
Ago-0.81%
Sep-9.80%
Oct-5.36%
Nov+8.33%
Dic+5.24%

FAQ · a partir de los datos de precios actuales · a 2026-09-02

Respuestas rápidas

¿Cuál es el último cierre de QXO, Inc. (QXO)?

13.22 el 2026-09-02, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de QXO?

Máximo de 27.61 y mínimo de 12.80 en las últimas 52 semanas, a 2026-09-02.

¿Cuál es históricamente el mes más fuerte y el más débil de QXO, Inc.?

Históricamente, el mes más fuerte de QXO ha sido Jun (media +16.63%) y el más débil Jul (media -12.44%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.